Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,350.00 | 9,350.00 | 9,170.00 | 9,250.00 | 9,183.83 | 139,583 |
| 2025-10-23 | 9,540.00 | 9,590.00 | 9,260.00 | 9,270.00 | 9,203.69 | 286,274 |
| 2025-10-22 | 9,210.00 | 9,380.00 | 9,100.00 | 9,380.00 | 9,312.90 | 155,518 |
| 2025-10-21 | 9,240.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,124.26 | 162,770 |
| 2025-10-20 | 9,140.00 | 9,260.00 | 8,980.00 | 9,230.00 | 9,163.98 | 185,364 |
| 2025-10-17 | 9,200.00 | 9,330.00 | 9,070.00 | 9,090.00 | 9,024.98 | 358,754 |
| 2025-10-16 | 9,660.00 | 9,770.00 | 9,250.00 | 9,300.00 | 9,233.48 | 340,694 |
| 2025-10-15 | 9,610.00 | 9,780.00 | 9,610.00 | 9,660.00 | 9,590.90 | 132,555 |
| 2025-10-14 | 10,060.00 | 10,140.00 | 9,550.00 | 9,620.00 | 9,551.19 | 389,428 |
| 2025-10-13 | 10,020.00 | 10,180.00 | 9,800.00 | 10,040.00 | 9,968.18 | 273,451 |
| 2025-10-10 | 10,450.00 | 10,450.00 | 10,160.00 | 10,210.00 | 10,136.97 | 170,741 |
| 2025-10-02 | 10,390.00 | 10,460.00 | 10,140.00 | 10,460.00 | 10,385.18 | 194,131 |
| 2025-10-01 | 10,860.00 | 10,980.00 | 10,330.00 | 10,370.00 | 10,295.82 | 308,017 |
| 2025-09-30 | 11,010.00 | 11,180.00 | 10,720.00 | 10,740.00 | 10,663.18 | 368,944 |
| 2025-09-29 | 10,290.00 | 11,170.00 | 10,260.00 | 10,970.00 | 10,891.53 | 685,634 |
| 2025-09-26 | 10,660.00 | 10,660.00 | 10,250.00 | 10,270.00 | 10,196.54 | 154,732 |
| 2025-09-25 | 10,510.00 | 10,660.00 | 10,370.00 | 10,660.00 | 10,583.75 | 139,814 |
| 2025-09-24 | 10,790.00 | 10,870.00 | 10,490.00 | 10,510.00 | 10,434.82 | 202,006 |
| 2025-09-23 | 11,000.00 | 11,000.00 | 10,450.00 | 10,640.00 | 10,563.89 | 406,861 |
| 2025-09-22 | 10,700.00 | 11,300.00 | 10,660.00 | 11,000.00 | 10,921.32 | 721,303 |
| 2025-09-19 | 10,710.00 | 10,720.00 | 10,490.00 | 10,580.00 | 10,504.32 | 192,832 |
| 2025-09-18 | 10,960.00 | 11,100.00 | 10,620.00 | 10,740.00 | 10,663.18 | 464,381 |
| 2025-09-17 | 10,600.00 | 10,730.00 | 10,480.00 | 10,530.00 | 10,454.68 | 161,938 |
| 2025-09-16 | 10,730.00 | 10,730.00 | 10,450.00 | 10,510.00 | 10,434.82 | 163,261 |
| 2025-09-15 | 10,800.00 | 10,820.00 | 10,585.00 | 10,730.00 | 10,653.25 | 132,972 |
| 2025-09-12 | 10,640.00 | 10,780.00 | 10,560.00 | 10,780.00 | 10,702.89 | 266,936 |
| 2025-09-11 | 10,600.00 | 10,730.00 | 10,510.00 | 10,580.00 | 10,504.32 | 155,092 |
| 2025-09-10 | 10,630.00 | 10,640.00 | 10,420.00 | 10,590.00 | 10,514.25 | 146,157 |
| 2025-09-09 | 10,500.00 | 10,700.00 | 10,360.00 | 10,600.00 | 10,524.18 | 186,403 |
| 2025-09-08 | 10,160.00 | 10,440.00 | 10,160.00 | 10,440.00 | 10,365.32 | 210,196 |
| 2025-09-05 | 10,170.00 | 10,280.00 | 10,060.00 | 10,110.00 | 10,037.68 | 99,983 |
| 2025-09-04 | 10,110.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,087.32 | 134,798 |
| 2025-09-03 | 9,680.00 | 10,000.00 | 9,680.00 | 10,000.00 | 9,928.47 | 196,888 |
| 2025-09-02 | 10,050.00 | 10,160.00 | 9,600.00 | 9,780.00 | 9,710.04 | 364,740 |
| 2025-09-01 | 10,250.00 | 10,260.00 | 10,030.00 | 10,060.00 | 9,988.04 | 170,689 |
| 2025-08-29 | 10,440.00 | 10,440.00 | 10,160.00 | 10,300.00 | 10,226.32 | 95,913 |
| 2025-08-28 | 10,230.00 | 10,420.00 | 10,180.00 | 10,350.00 | 10,275.97 | 60,130 |
| 2025-08-27 | 10,490.00 | 10,490.00 | 10,030.00 | 10,240.00 | 10,166.75 | 80,287 |
| 2025-08-26 | 10,540.00 | 10,630.00 | 10,350.00 | 10,420.00 | 10,345.46 | 66,883 |
| 2025-08-25 | 10,450.00 | 10,590.00 | 10,400.00 | 10,540.00 | 10,464.61 | 83,789 |
| 2025-08-22 | 10,500.00 | 10,540.00 | 10,330.00 | 10,390.00 | 10,315.68 | 94,598 |
| 2025-08-21 | 10,330.00 | 10,680.00 | 10,330.00 | 10,510.00 | 10,434.82 | 103,010 |
| 2025-08-20 | 10,380.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,325.61 | 156,871 |
| 2025-08-19 | 10,320.00 | 10,400.00 | 10,000.00 | 10,390.00 | 10,315.68 | 114,631 |
| 2025-08-18 | 10,630.00 | 10,640.00 | 10,220.00 | 10,270.00 | 10,196.54 | 199,301 |
| 2025-08-14 | 10,660.00 | 10,740.00 | 10,500.00 | 10,630.00 | 10,553.96 | 113,467 |
| 2025-08-13 | 10,830.00 | 10,830.00 | 10,400.00 | 10,600.00 | 10,524.18 | 244,833 |
| 2025-08-12 | 11,250.00 | 11,300.00 | 10,640.00 | 10,740.00 | 10,663.18 | 304,286 |
| 2025-08-11 | 11,610.00 | 11,660.00 | 11,060.00 | 11,200.00 | 11,119.89 | 325,752 |
| 2025-08-08 | 11,610.00 | 11,680.00 | 11,230.00 | 11,610.00 | 11,526.95 | 282,407 |
| 2025-08-07 | 11,300.00 | 11,700.00 | 11,180.00 | 11,700.00 | 11,616.31 | 365,692 |
| 2025-08-06 | 10,630.00 | 11,440.00 | 10,550.00 | 11,260.00 | 11,179.46 | 592,724 |
| 2025-08-05 | 10,630.00 | 10,780.00 | 10,540.00 | 10,700.00 | 10,623.46 | 128,449 |
| 2025-08-04 | 10,280.00 | 10,550.00 | 10,110.00 | 10,540.00 | 10,464.61 | 112,746 |
| 2025-08-01 | 10,870.00 | 10,870.00 | 10,350.00 | 10,420.00 | 10,345.46 | 166,125 |
| 2025-07-31 | 10,890.00 | 11,300.00 | 10,810.00 | 10,920.00 | 10,841.89 | 201,613 |
| 2025-07-30 | 10,930.00 | 11,050.00 | 10,840.00 | 10,890.00 | 10,812.10 | 116,937 |
| 2025-07-29 | 10,750.00 | 11,080.00 | 10,475.00 | 10,930.00 | 10,851.82 | 233,295 |
| 2025-07-28 | 11,530.00 | 11,530.00 | 10,600.00 | 10,610.00 | 10,534.11 | 401,586 |
| 2025-07-25 | 11,860.00 | 11,870.00 | 11,500.00 | 11,560.00 | 11,477.31 | 194,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
| 2025-03-28 | 120.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.